5938 (株)LIXIL の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,700 | 1,702 | 1,661.5 | 1,684 | 3,785,700 | 1,684 |
| 2024-04-25 | 1,694 | 1,705 | 1,689.5 | 1,698.5 | 1,952,700 | 1,698.50 |
| 2024-04-24 | 1,712 | 1,729 | 1,692 | 1,699.5 | 3,177,000 | 1,699.50 |
| 2024-04-23 | 1,700 | 1,727 | 1,677 | 1,718.5 | 8,548,500 | 1,718.50 |
| 2024-04-22 | 1,760 | 1,790 | 1,759 | 1,786 | 1,803,000 | 1,786 |
| 2024-04-19 | 1,756 | 1,756 | 1,734 | 1,742 | 1,972,100 | 1,742 |
| 2024-04-18 | 1,736 | 1,772.5 | 1,735 | 1,759.5 | 1,306,900 | 1,759.50 |
| 2024-04-17 | 1,770 | 1,772.5 | 1,736 | 1,736 | 2,280,100 | 1,736 |
| 2024-04-16 | 1,770 | 1,775.5 | 1,759 | 1,765 | 2,302,700 | 1,765 |
| 2024-04-15 | 1,792.5 | 1,799.5 | 1,770 | 1,777.5 | 2,807,200 | 1,777.50 |
| 2024-04-12 | 1,800.5 | 1,818 | 1,798.5 | 1,805 | 1,532,300 | 1,805 |
| 2024-04-11 | 1,820 | 1,821.5 | 1,802.5 | 1,804 | 2,064,400 | 1,804 |
| 2024-04-10 | 1,825.5 | 1,837.5 | 1,825.5 | 1,831.5 | 912,700 | 1,831.50 |
| 2024-04-09 | 1,817.5 | 1,829.5 | 1,812.5 | 1,828.5 | 1,145,800 | 1,828.50 |
| 2024-04-08 | 1,828.5 | 1,836.5 | 1,819 | 1,824 | 1,468,600 | 1,824 |
| 2024-04-05 | 1,821 | 1,837 | 1,819 | 1,830.5 | 1,714,400 | 1,830.50 |
| 2024-04-04 | 1,821.5 | 1,838 | 1,821 | 1,829 | 1,276,600 | 1,829 |
| 2024-04-03 | 1,810 | 1,817 | 1,803 | 1,813.5 | 1,666,700 | 1,813.50 |
| 2024-04-02 | 1,851 | 1,851.5 | 1,822 | 1,827 | 2,013,100 | 1,827 |
| 2024-04-01 | 1,877 | 1,878.5 | 1,851.5 | 1,853 | 1,689,200 | 1,853 |
| 2024-03-29 | 1,877.5 | 1,888.5 | 1,870.5 | 1,877 | 1,322,000 | 1,877 |
| 2024-03-28 | 1,872 | 1,878 | 1,861 | 1,861 | 2,531,100 | 1,861 |
| 2024-03-27 | 1,926 | 1,935 | 1,922 | 1,926.5 | 3,963,700 | 1,926.50 |
| 2024-03-26 | 1,923.5 | 1,925 | 1,908 | 1,919 | 2,178,700 | 1,919 |
| 2024-03-25 | 1,914.5 | 1,922 | 1,907 | 1,920 | 2,270,100 | 1,920 |
| 2024-03-22 | 1,923.5 | 1,929.5 | 1,907 | 1,910 | 4,190,900 | 1,910 |
| 2024-03-21 | 1,967.5 | 1,967.5 | 1,935.5 | 1,936 | 2,923,800 | 1,936 |
| 2024-03-19 | 1,949.5 | 1,963.5 | 1,936.5 | 1,957 | 2,025,500 | 1,957 |
| 2024-03-18 | 1,938.5 | 1,955 | 1,925.5 | 1,953 | 1,722,500 | 1,953 |
| 2024-03-15 | 1,917 | 1,927.5 | 1,912 | 1,924.5 | 1,655,400 | 1,924.50 |
| 2024-03-14 | 1,902 | 1,919.5 | 1,896 | 1,919 | 1,382,700 | 1,919 |
| 2024-03-13 | 1,905.5 | 1,912 | 1,888 | 1,894.5 | 1,775,700 | 1,894.50 |
| 2024-03-12 | 1,900 | 1,904 | 1,871.5 | 1,901 | 1,773,100 | 1,901 |
| 2024-03-11 | 1,905 | 1,919.5 | 1,888.5 | 1,908.5 | 2,075,000 | 1,908.50 |
| 2024-03-08 | 1,885 | 1,913.5 | 1,884.5 | 1,909 | 1,778,900 | 1,909 |
| 2024-03-07 | 1,908 | 1,919 | 1,899.5 | 1,899.5 | 1,949,500 | 1,899.50 |
| 2024-03-06 | 1,880.5 | 1,905 | 1,880.5 | 1,899.5 | 2,115,900 | 1,899.50 |
| 2024-03-05 | 1,910 | 1,911 | 1,880.5 | 1,880.5 | 2,955,300 | 1,880.50 |
| 2024-03-04 | 1,926 | 1,931.5 | 1,909.5 | 1,911.5 | 2,137,100 | 1,911.50 |
| 2024-03-01 | 1,925 | 1,939 | 1,922 | 1,926 | 1,698,700 | 1,926 |
| 2024-02-29 | 1,923 | 1,929 | 1,905 | 1,920 | 2,209,300 | 1,920 |
| 2024-02-28 | 1,909 | 1,933.5 | 1,903 | 1,922 | 2,707,700 | 1,922 |
| 2024-02-27 | 1,942 | 1,946 | 1,914 | 1,914.5 | 3,467,800 | 1,914.50 |
| 2024-02-26 | 1,962 | 1,965.5 | 1,931.5 | 1,948 | 3,073,400 | 1,948 |
| 2024-02-22 | 1,967.5 | 1,970 | 1,958.5 | 1,961.5 | 1,763,500 | 1,961.50 |
| 2024-02-21 | 1,959.5 | 1,966.5 | 1,944 | 1,961 | 1,645,400 | 1,961 |
| 2024-02-20 | 1,969 | 1,980.5 | 1,952 | 1,958.5 | 1,682,700 | 1,958.50 |
| 2024-02-19 | 1,946.5 | 1,965 | 1,946 | 1,961 | 1,464,500 | 1,961 |
| 2024-02-16 | 1,958 | 1,960.5 | 1,933 | 1,942 | 2,348,100 | 1,942 |
| 2024-02-15 | 1,960 | 1,974.5 | 1,938 | 1,942 | 1,373,800 | 1,942 |
| 2024-02-14 | 1,970 | 1,972 | 1,938 | 1,952.5 | 1,670,700 | 1,952.50 |
| 2024-02-13 | 1,967.5 | 1,977 | 1,961 | 1,972.5 | 1,716,300 | 1,972.50 |
| 2024-02-09 | 1,938 | 1,963 | 1,932 | 1,956 | 1,517,100 | 1,956 |
| 2024-02-08 | 1,964 | 1,968.5 | 1,940 | 1,940 | 1,673,600 | 1,940 |
| 2024-02-07 | 1,980 | 1,980.5 | 1,951 | 1,960 | 1,570,700 | 1,960 |
| 2024-02-06 | 2,007 | 2,007 | 1,974 | 1,975 | 2,121,400 | 1,975 |
| 2024-02-05 | 1,974 | 2,014.5 | 1,968 | 2,008 | 3,449,400 | 2,008 |
| 2024-02-02 | 1,935 | 1,961.5 | 1,929 | 1,955 | 1,765,500 | 1,955 |
| 2024-02-01 | 1,949 | 1,968.5 | 1,927.5 | 1,940.5 | 3,398,000 | 1,940.50 |
| 2024-01-31 | 1,974.5 | 1,985.5 | 1,962 | 1,979 | 2,221,000 | 1,979 |
| 2024-01-30 | 1,967.5 | 1,977.5 | 1,962 | 1,967 | 1,504,300 | 1,967 |
| 2024-01-29 | 1,974 | 1,982 | 1,966 | 1,969 | 2,037,700 | 1,969 |
| 2024-01-26 | 1,970 | 1,986 | 1,956.5 | 1,971 | 2,305,500 | 1,971 |
| 2024-01-25 | 1,955 | 1,968 | 1,933.5 | 1,967 | 2,189,000 | 1,967 |
| 2024-01-24 | 1,964.5 | 1,987 | 1,941 | 1,962 | 3,379,000 | 1,962 |
| 2024-01-23 | 1,919.5 | 1,982.5 | 1,910.5 | 1,978 | 6,866,000 | 1,978 |
| 2024-01-22 | 1,886.5 | 1,894.5 | 1,876 | 1,883.5 | 2,089,300 | 1,883.50 |
| 2024-01-19 | 1,884 | 1,893.5 | 1,865 | 1,869 | 1,808,800 | 1,869 |
| 2024-01-18 | 1,870 | 1,880 | 1,857.5 | 1,864.5 | 1,335,500 | 1,864.50 |
| 2024-01-17 | 1,857 | 1,882 | 1,855.5 | 1,856 | 1,839,600 | 1,856 |
| 2024-01-16 | 1,867 | 1,867.5 | 1,847.5 | 1,855 | 2,188,800 | 1,855 |
| 2024-01-15 | 1,882.5 | 1,885 | 1,869 | 1,870 | 1,792,000 | 1,870 |
| 2024-01-12 | 1,891 | 1,894.5 | 1,869 | 1,882.5 | 2,728,200 | 1,882.50 |
| 2024-01-11 | 1,900 | 1,906.5 | 1,886.5 | 1,890.5 | 3,189,900 | 1,890.50 |
| 2024-01-10 | 1,890 | 1,905 | 1,879.5 | 1,889 | 2,749,700 | 1,889 |
| 2024-01-09 | 1,863.5 | 1,898 | 1,862 | 1,888.5 | 4,030,900 | 1,888.50 |
| 2024-01-05 | 1,828 | 1,854.5 | 1,825 | 1,844.5 | 3,630,000 | 1,844.50 |
| 2024-01-04 | 1,775 | 1,823 | 1,760.5 | 1,819.5 | 3,214,300 | 1,819.50 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株
